Aldeyra Therapeu (NQ: ALDX )

8.340 USD -0.370 (-4.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 5.150 5.820 4.420 4.900 412,222 +1.17(+31.29%)
Feb 26, 2016 3.950 3.950 3.650 3.732 3,738 +0.15(+4.25%)
Feb 25, 2016 3.660 3.760 3.580 3.580 11,701 +0.06(+1.70%)
Feb 24, 2016 3.520 3.520 3.520 3.520 200 -0.18(-4.86%)
Feb 23, 2016 4.030 4.060 3.530 3.700 27,573 -0.33(-8.19%)
Feb 22, 2016 4.150 4.510 3.970 4.030 12,486 +0.03(+0.75%)
Feb 19, 2016 4.070 4.130 4.000 4.000 983 +0.00(+0.00%)
Feb 18, 2016 4.490 4.610 3.880 4.000 7,866 -0.50(-11.11%)
Feb 17, 2016 3.900 4.720 3.900 4.500 7,969 +0.68(+17.81%)
Feb 16, 2016 3.870 3.870 3.690 3.820 1,021 -0.08(-2.06%)
Feb 12, 2016 3.830 3.900 3.900 3.900 2,600 +0.00(+0.00%)
Feb 11, 2016 4.180 4.180 3.722 3.900 6,199 -0.10(-2.50%)
Feb 10, 2016 3.610 4.000 3.590 4.000 9,315 +0.30(+8.11%)
Feb 09, 2016 3.720 3.908 3.390 3.700 17,742 -0.24(-6.09%)
Feb 08, 2016 3.650 4.080 3.620 3.940 13,408 -0.21(-5.06%)
Feb 05, 2016 4.490 4.490 3.973 4.150 5,076 -0.15(-3.49%)
Feb 04, 2016 4.400 4.800 4.250 4.300 13,610 +0.04(+0.94%)
Feb 03, 2016 4.400 4.440 4.250 4.260 3,872 -0.26(-5.75%)
Feb 02, 2016 4.600 4.640 4.350 4.520 6,484 -0.28(-5.83%)
Feb 01, 2016 4.780 4.800 4.750 4.800 1,845 -0.01(-0.21%)
Jan 29, 2016 4.920 4.980 4.575 4.810 5,642 -0.07(-1.43%)
Jan 28, 2016 5.000 5.025 4.710 4.880 10,242 -0.17(-3.37%)
Jan 27, 2016 5.236 5.510 4.980 5.050 5,553 -0.04(-0.79%)
Jan 26, 2016 5.120 5.462 4.870 5.090 24,899 -0.30(-5.57%)
Jan 25, 2016 5.060 6.120 4.970 5.390 9,453 -0.11(-2.00%)
Jan 22, 2016 5.560 5.745 5.380 5.500 11,405 -0.12(-2.14%)
Jan 21, 2016 5.790 6.260 5.380 5.620 19,659 -0.17(-2.94%)
Jan 20, 2016 5.990 6.175 5.660 5.790 34,157 -0.37(-6.01%)
Jan 19, 2016 6.430 6.430 6.130 6.160 5,324 -0.21(-3.30%)
Jan 15, 2016 6.850 6.370 6.370 6.370 32,100 -0.34(-5.07%)
Jan 14, 2016 6.892 6.960 6.576 6.710 8,181 +0.16(+2.44%)
Jan 13, 2016 6.740 6.740 6.220 6.550 16,611 -0.14(-2.09%)
Jan 12, 2016 6.700 6.840 6.490 6.690 31,696 -0.07(-1.04%)
Jan 11, 2016 6.670 6.950 6.660 6.760 19,404 +0.01(+0.17%)
Jan 08, 2016 6.790 6.790 5.980 6.748 27,852 +0.12(+1.78%)
Jan 07, 2016 6.510 6.660 6.290 6.630 8,467 +0.13(+2.00%)
Jan 06, 2016 6.600 6.620 6.230 6.500 5,456 -0.18(-2.69%)
Jan 05, 2016 6.680 6.720 6.450 6.680 5,465 +0.00(+0.00%)
Jan 04, 2016 6.590 6.780 6.460 6.680 3,757 -0.10(-1.47%)
Dec 31, 2015 6.610 6.780 6.780 6.780 13,800 +0.15(+2.26%)
Dec 30, 2015 6.900 6.900 6.550 6.630 7,323 +0.09(+1.43%)
Dec 29, 2015 6.865 6.967 6.510 6.536 7,611 -0.21(-3.16%)
Dec 28, 2015 6.930 6.930 6.560 6.750 2,371 +0.24(+3.69%)
Dec 23, 2015 6.750 6.510 6.510 6.510 3,900 +0.05(+0.77%)
Dec 22, 2015 6.592 6.660 6.380 6.460 8,933 -0.58(-8.24%)
Dec 21, 2015 6.540 7.040 6.360 7.040 4,518 +0.29(+4.30%)
Dec 18, 2015 7.050 7.050 6.750 6.750 6,699 -0.18(-2.60%)
Dec 17, 2015 7.100 7.540 6.930 6.930 12,899 -0.05(-0.72%)
Dec 16, 2015 6.750 6.980 6.750 6.980 387 +0.15(+2.21%)
Dec 15, 2015 6.550 6.829 6.540 6.829 4,108 +0.33(+5.06%)
Dec 14, 2015 6.510 6.850 6.390 6.500 4,502 -0.02(-0.31%)
Dec 11, 2015 5.960 6.780 5.960 6.520 8,026 +0.03(+0.45%)
Dec 10, 2015 6.840 6.840 6.030 6.491 41,660 -0.51(-7.26%)
Dec 09, 2015 6.854 6.999 6.850 6.999 6,862 +0.03(+0.42%)
Dec 08, 2015 7.250 7.286 6.800 6.970 20,138 -0.30(-4.13%)
Dec 07, 2015 7.400 7.400 7.250 7.270 2,458 -0.07(-0.95%)
Dec 04, 2015 7.170 7.450 7.170 7.340 4,778 +0.14(+1.94%)
Dec 03, 2015 7.490 7.490 7.200 7.200 3,870 -0.29(-3.87%)
Dec 02, 2015 7.630 7.700 7.210 7.490 14,519 +0.11(+1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.